Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -3.41% | 1,269,400 | 0 | 0 |
28
30.50
28.10
|
2 tháng
(2024-07-22) |
-1.40 | -4.71% | 3,303,600 | 0 | 0 |
27.70
31.80
28.10
|
3 tháng
(2024-06-24) |
0.30 | 1.07% | 6,087,600 | 0 | 0 |
27.70
35.50
28.10
|
6 tháng
(2024-03-25) |
2.30 | 8.85% | 12,033,243 | 0 | 0 |
23
35.50
28.10
|
12 tháng
(2023-09-26) |
3.72 | 15.12% | 19,035,466 | 0 | 0 |
22.17
35.50
28.10
|
24 tháng
(2022-10-03) |
-12 | -29.78% | 45,834,651 | -3 | -0.0 |
16.87
41.26
28.10
|
36 tháng
(2021-10-06) |
-21.53 | -43.20% | 65,048,311 | -255 | -0.0 |
16.87
89.47
28.10
|
60 tháng
(2019-10-17) |
18.98 | 203.80% | 91,346,973 | -682,052 | -21.1 |
8.93
89.47
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2014 |
2.21
|
600 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 |
24/04/2014 |
2.19
|
3,600 | 2.21 | 2.22 | 2.12 | 0 | 0 | 0 |
23/04/2014 |
2.21
|
2,000 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
22/04/2014 |
2.22
|
5,100 | 2.21 | 2.22 | 2.10 | 0 | 0 | 0 |
21/04/2014 |
2.21
|
6,300 | 2.26 | 2.26 | 2.13 | 0 | 0 | 0 |
18/04/2014 |
2.26
|
3,000 | 2.28 | 2.28 | 2.17 | 0 | 0 | 0 |
17/04/2014 |
2.28
|
600 | 2.28 | 2.28 | 2.21 | 43,400 | 0 | 0.9 |
16/04/2014 |
2.28
|
20,104 | 2.28 | 2.34 | 2.22 | 0 | 0 | 0 |
15/04/2014 |
2.28
|
7,770 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 |
14/04/2014 |
2.31
|
12,000 | 2.34 | 2.37 | 2.31 | 0 | 0 | 0 |
11/04/2014 |
2.34
|
600 | 2.29 | 2.45 | 2.34 | 0 | 0 | 0 |
10/04/2014 |
2.29
|
4,000 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 |
08/04/2014 |
2.36
|
6,300 | 2.29 | 2.40 | 2.28 | 0 | 0 | 0 |
07/04/2014 |
2.29
|
2,100 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
04/04/2014 |
2.34
|
5,400 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
03/04/2014 |
2.45
|
2,700 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
02/04/2014 |
2.45
|
7,900 | 2.36 | 2.51 | 2.30 | 0 | 0 | 0 |
01/04/2014 |
2.36
|
8,320 | 2.57 | 2.57 | 2.34 | 0 | 0 | 0 |
31/03/2014 |
2.57
|
17,700 | 2.51 | 2.76 | 2.36 | 0 | 0 | 0 |
28/03/2014 |
2.51
|
3,900 | 2.34 | 2.57 | 2.34 | 0 | 0 | 0 |
27/03/2014 |
2.34
|
10,400 | 2.34 | 2.57 | 2.33 | 0 | 0 | 0 |
26/03/2014 |
2.34
|
13,000 | 2.48 | 2.50 | 2.34 | 22,300 | 0 | 0.4 |
25/03/2014 |
2.48
|
32,700 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 |
24/03/2014 |
2.61
|
35,900 | 2.75 | 2.75 | 2.57 | 0 | 0 | 0 |
21/03/2014 |
2.75
|
10,900 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
20/03/2014 |
2.76
|
9,100 | 2.81 | 2.81 | 2.54 | 0 | 0 | 0 |
19/03/2014 |
2.81
|
3,210 | 2.72 | 2.81 | 2.57 | 0 | 0 | 0 |
18/03/2014 |
2.72
|
13,300 | 2.49 | 2.72 | 2.45 | 62,000 | 0 | 1.2 |
17/03/2014 |
2.49
|
22,600 | 2.51 | 2.51 | 2.30 | 0 | 0 | 0 |
14/03/2014 |
2.51
|
14,800 | 2.45 | 2.63 | 2.40 | 0 | 0 | 0 |
13/03/2014 |
2.45
|
64,010 | 2.23 | 2.45 | 2.28 | 0 | 0 | 0 |
12/03/2014 |
2.23
|
28,000 | 2.23 | 2.24 | 2.17 | 0 | 0 | 0 |
11/03/2014 |
2.23
|
15,700 | 2.22 | 2.23 | 2.13 | 40,000 | 0 | 0.7 |
10/03/2014 |
2.22
|
16,000 | 2.15 | 2.22 | 2.08 | 0 | 0 | 0 |
07/03/2014 |
2.15
|
17,700 | 2.21 | 2.21 | 2.07 | 0 | 0 | 0 |
06/03/2014 |
2.21
|
38,702 | 2.28 | 2.28 | 2.12 | 28,500 | 0 | 0.5 |
05/03/2014 |
2.28
|
8,100 | 2.12 | 2.28 | 2.17 | 0 | 0 | 0 |
04/03/2014 |
2.12
|
125,400 | 1.93 | 2.12 | 1.92 | 85,000 | 0 | 1.3 |
03/03/2014 |
1.93
|
60,870 | 1.87 | 1.96 | 1.86 | 40,000 | 0 | 0.6 |
28/02/2014 |
1.87
|
78,400 | 1.91 | 1.94 | 1.87 | 0 | 0 | 0 |
27/02/2014 |
1.91
|
193,300 | 1.74 | 1.91 | 1.75 | 55,800 | 0 | 0.8 |
26/02/2014 |
1.74
|
134,780 | 1.59 | 1.74 | 1.62 | 0 | 0 | 0 |
25/02/2014 |
1.59
|
81,308 | 1.45 | 1.59 | 1.59 | 0 | 0 | 0 |
24/02/2014 |
1.45
|
150,500 | 1.32 | 1.45 | 1.29 | 0 | 0 | 0 |
21/02/2014 |
1.32
|
48,600 | 1.29 | 1.32 | 1.24 | 0 | 0 | 0 |
20/02/2014 |
1.29
|
85,600 | 1.20 | 1.29 | 1.18 | 0 | 0 | 0 |
19/02/2014 |
1.20
|
110,400 | 1.22 | 1.29 | 1.16 | 0 | 0 | 0 |
18/02/2014 |
1.22
|
14,900 | 1.17 | 1.22 | 1.17 | 0 | 0 | 0 |
17/02/2014 |
1.17
|
22,400 | 1.26 | 1.26 | 1.17 | 0 | 0 | 0 |
14/02/2014 |
1.26
|
200 | 1.17 | 1.26 | 1.11 | 0 | 0 | 0 |
13/02/2014 |
1.17
|
4,400 | 1.25 | 1.25 | 1.17 | 0 | 0 | 0 |
12/02/2014 |
1.25
|
3,600 | 1.26 | 1.26 | 1.17 | 0 | 0 | 0 |
11/02/2014 |
1.26
|
14,400 | 1.32 | 1.32 | 1.19 | 0 | 0 | 0 |
10/02/2014 |
1.32
|
6,800 | 1.27 | 1.32 | 1.17 | 0 | 0 | 0 |
07/02/2014 |
1.27
|
3,200 | 1.29 | 1.29 | 1.17 | 0 | 0 | 0 |
06/02/2014 |
1.29
|
900 | 1.22 | 1.32 | 1.11 | 0 | 0 | 0 |
27/01/2014 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
24/01/2014 |
1.22
|
200 | 1.23 | 1.23 | 1.12 | 0 | 0 | 0 |
23/01/2014 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
22/01/2014 |
1.23
|
100 | 1.23 | 1.23 | 1.23 | 0 | 100 | -0.0 |
21/01/2014 |
1.23
|
3,500 | 1.23 | 1.23 | 1.11 | 0 | 0 | 0 |
20/01/2014 |
1.23
|
5,000 | 1.25 | 1.25 | 1.23 | 0 | 100 | -0.0 |
17/01/2014 |
1.25
|
3,400 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
16/01/2014 |
1.26
|
10,800 | 1.27 | 1.27 | 1.17 | 0 | 0 | 0 |
15/01/2014 |
1.27
|
10,000 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 |
14/01/2014 |
1.29
|
10,300 | 1.23 | 1.34 | 1.22 | 0 | 3,900 | -0.0 |
13/01/2014 |
1.23
|
5,200 | 1.19 | 1.23 | 1.11 | 0 | 0 | 0 |
10/01/2014 |
1.19
|
2,600 | 1.22 | 1.22 | 1.10 | 0 | 0 | 0 |
09/01/2014 |
1.22
|
10,400 | 1.26 | 1.26 | 1.15 | 0 | 0 | 0 |
08/01/2014 |
1.26
|
18,828 | 1.27 | 1.27 | 1.22 | 0 | 100 | -0.0 |
07/01/2014 |
1.27
|
100 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 |
06/01/2014 |
1.33
|
100 | 1.23 | 1.33 | 1.33 | 0 | 0 | 0 |
03/01/2014 |
1.23
|
72 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
02/01/2014 |
1.23
|
500 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
31/12/2013 |
1.23
|
300 | 1.18 | 1.23 | 1.08 | 0 | 0 | 0 |
30/12/2013 |
1.18
|
1,100 | 1.19 | 1.19 | 1.08 | 0 | 0 | 0 |
27/12/2013 |
1.19
|
0 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
26/12/2013 |
1.19
|
100 | 1.25 | 1.25 | 1.19 | 0 | 0 | 0 |
25/12/2013 |
1.25
|
14,000 | 1.20 | 1.25 | 1.22 | 0 | 0 | 0 |
24/12/2013 |
1.20
|
8,600 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 |
23/12/2013 |
1.20
|
3,100 | 1.18 | 1.20 | 1.18 | 0 | 0 | 0 |
20/12/2013 |
1.18
|
13,900 | 1.18 | 1.26 | 1.12 | 0 | 0 | 0 |
19/12/2013 |
1.18
|
4,900 | 1.18 | 1.18 | 1.06 | 0 | 0 | 0 |
18/12/2013 |
1.18
|
10,100 | 1.11 | 1.19 | 1.11 | 0 | 0 | 0 |
17/12/2013 |
1.11
|
37,700 | 1.11 | 1.11 | 1.05 | 0 | 0 | 0 |
16/12/2013 |
1.11
|
100 | 1.05 | 1.11 | 1.11 | 0 | 0 | 0 |
13/12/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
12/12/2013 |
1.05
|
100 | 1.01 | 1.05 | 1.05 | 0 | 0 | 0 |
11/12/2013 |
1.01
|
2,000 | 1.05 | 1.05 | 1.01 | 0 | 0 | 0 |
10/12/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
09/12/2013 |
1.05
|
200 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
06/12/2013 |
1.06
|
2,300 | 1.05 | 1.06 | 1.05 | 0 | 0 | 0 |
05/12/2013 |
1.05
|
14,200 | 1.05 | 1.06 | 1.03 | 0 | 0 | 0 |
04/12/2013 |
1.05
|
4,204 | 1.03 | 1.05 | 1.02 | 0 | 0 | 0 |
03/12/2013 |
1.03
|
268,800 | 0.94 | 1.03 | 0.94 | 0 | 0 | 0 |
02/12/2013 |
0.94
|
30,900 | 0.90 | 0.94 | 0.88 | 0 | 0 | 0 |
29/11/2013 |
0.90
|
11,500 | 0.85 | 0.91 | 0.90 | 0 | 0 | 0 |
28/11/2013 |
0.85
|
0 | 0.85 | 0.85 | 0.85 | 0 | 0 | 0 |
27/11/2013 |
0.85
|
119,596 | 0.82 | 0.85 | 0.82 | 0 | 0 | 0 |
26/11/2013 |
0.82
|
800 | 0.88 | 0.88 | 0.82 | 0 | 0 | 0 |